3196 (株)ホットランド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,160 | 2,162 | 2,129 | 2,157 | 32,900 | 2,157 |
| 2024-05-01 | 2,152 | 2,172 | 2,145 | 2,164 | 27,900 | 2,164 |
| 2024-04-30 | 2,168 | 2,168 | 2,136 | 2,168 | 41,900 | 2,168 |
| 2024-04-26 | 2,131 | 2,145 | 2,116 | 2,132 | 40,900 | 2,132 |
| 2024-04-25 | 2,179 | 2,179 | 2,140 | 2,146 | 37,200 | 2,146 |
| 2024-04-24 | 2,165 | 2,178 | 2,152 | 2,177 | 33,300 | 2,177 |
| 2024-04-23 | 2,165 | 2,179 | 2,148 | 2,152 | 27,400 | 2,152 |
| 2024-04-22 | 2,119 | 2,165 | 2,116 | 2,165 | 56,500 | 2,165 |
| 2024-04-19 | 2,145 | 2,154 | 2,065 | 2,093 | 71,400 | 2,093 |
| 2024-04-18 | 2,100 | 2,160 | 2,094 | 2,155 | 40,000 | 2,155 |
| 2024-04-17 | 2,162 | 2,170 | 2,109 | 2,118 | 55,900 | 2,118 |
| 2024-04-16 | 2,180 | 2,180 | 2,120 | 2,142 | 80,400 | 2,142 |
| 2024-04-15 | 2,175 | 2,207 | 2,162 | 2,188 | 73,300 | 2,188 |
| 2024-04-12 | 2,117 | 2,170 | 2,115 | 2,170 | 76,100 | 2,170 |
| 2024-04-11 | 2,110 | 2,110 | 2,084 | 2,089 | 41,600 | 2,089 |
| 2024-04-10 | 2,085 | 2,145 | 2,082 | 2,124 | 85,400 | 2,124 |
| 2024-04-09 | 2,083 | 2,091 | 2,067 | 2,085 | 64,300 | 2,085 |
| 2024-04-08 | 2,063 | 2,088 | 2,062 | 2,083 | 94,800 | 2,083 |
| 2024-04-05 | 2,052 | 2,064 | 2,028 | 2,045 | 91,800 | 2,045 |
| 2024-04-04 | 2,082 | 2,093 | 2,051 | 2,072 | 99,800 | 2,072 |
| 2024-04-03 | 2,055 | 2,107 | 2,053 | 2,082 | 85,800 | 2,082 |
| 2024-04-02 | 2,160 | 2,160 | 2,069 | 2,086 | 152,300 | 2,086 |
| 2024-04-01 | 2,128 | 2,179 | 2,080 | 2,160 | 185,900 | 2,160 |
| 2024-03-29 | 2,012 | 2,128 | 2,012 | 2,128 | 232,700 | 2,128 |
| 2024-03-28 | 1,975 | 2,009 | 1,970 | 1,988 | 113,200 | 1,988 |
| 2024-03-27 | 1,960 | 1,988 | 1,959 | 1,985 | 75,800 | 1,985 |
| 2024-03-26 | 1,945 | 1,959 | 1,930 | 1,955 | 65,900 | 1,955 |
| 2024-03-25 | 1,934 | 1,961 | 1,921 | 1,943 | 70,900 | 1,943 |
| 2024-03-22 | 1,900 | 1,929 | 1,898 | 1,924 | 52,200 | 1,924 |
| 2024-03-21 | 1,920 | 1,922 | 1,893 | 1,898 | 42,000 | 1,898 |
| 2024-03-19 | 1,900 | 1,904 | 1,877 | 1,904 | 40,200 | 1,904 |
| 2024-03-18 | 1,882 | 1,892 | 1,869 | 1,887 | 39,500 | 1,887 |
| 2024-03-15 | 1,859 | 1,889 | 1,858 | 1,880 | 48,100 | 1,880 |
| 2024-03-14 | 1,844 | 1,858 | 1,834 | 1,853 | 37,800 | 1,853 |
| 2024-03-13 | 1,850 | 1,852 | 1,829 | 1,836 | 36,400 | 1,836 |
| 2024-03-12 | 1,835 | 1,844 | 1,815 | 1,844 | 39,600 | 1,844 |
| 2024-03-11 | 1,835 | 1,842 | 1,809 | 1,827 | 41,100 | 1,827 |
| 2024-03-08 | 1,810 | 1,842 | 1,796 | 1,827 | 68,100 | 1,827 |
| 2024-03-07 | 1,803 | 1,818 | 1,799 | 1,815 | 34,400 | 1,815 |
| 2024-03-06 | 1,801 | 1,817 | 1,798 | 1,803 | 52,900 | 1,803 |
| 2024-03-05 | 1,815 | 1,822 | 1,791 | 1,808 | 70,800 | 1,808 |
| 2024-03-04 | 1,835 | 1,844 | 1,815 | 1,815 | 71,300 | 1,815 |
| 2024-03-01 | 1,870 | 1,870 | 1,827 | 1,838 | 60,800 | 1,838 |
| 2024-02-29 | 1,855 | 1,873 | 1,855 | 1,868 | 39,000 | 1,868 |
| 2024-02-28 | 1,839 | 1,859 | 1,830 | 1,854 | 43,700 | 1,854 |
| 2024-02-27 | 1,840 | 1,845 | 1,827 | 1,834 | 46,700 | 1,834 |
| 2024-02-26 | 1,841 | 1,853 | 1,835 | 1,840 | 40,900 | 1,840 |
| 2024-02-22 | 1,831 | 1,844 | 1,827 | 1,840 | 38,400 | 1,840 |
| 2024-02-21 | 1,839 | 1,846 | 1,820 | 1,826 | 44,000 | 1,826 |
| 2024-02-20 | 1,881 | 1,890 | 1,829 | 1,830 | 85,900 | 1,830 |
| 2024-02-19 | 1,835 | 1,870 | 1,835 | 1,862 | 56,000 | 1,862 |
| 2024-02-16 | 1,843 | 1,863 | 1,823 | 1,825 | 111,500 | 1,825 |
| 2024-02-15 | 1,878 | 1,891 | 1,800 | 1,829 | 208,800 | 1,829 |
| 2024-02-14 | 2,000 | 2,003 | 1,952 | 1,958 | 80,000 | 1,958 |
| 2024-02-13 | 2,005 | 2,010 | 1,976 | 1,997 | 56,500 | 1,997 |
| 2024-02-09 | 1,982 | 2,019 | 1,979 | 1,989 | 43,900 | 1,989 |
| 2024-02-08 | 2,010 | 2,010 | 1,979 | 1,999 | 48,600 | 1,999 |
| 2024-02-07 | 2,050 | 2,050 | 2,008 | 2,021 | 37,700 | 2,021 |
| 2024-02-06 | 2,030 | 2,069 | 2,026 | 2,039 | 73,000 | 2,039 |
| 2024-02-05 | 2,031 | 2,038 | 1,997 | 2,036 | 79,100 | 2,036 |
| 2024-02-02 | 1,994 | 2,027 | 1,989 | 2,022 | 91,400 | 2,022 |
| 2024-02-01 | 1,972 | 1,991 | 1,969 | 1,989 | 51,300 | 1,989 |
| 2024-01-31 | 1,953 | 1,978 | 1,951 | 1,978 | 27,700 | 1,978 |
| 2024-01-30 | 1,965 | 1,974 | 1,952 | 1,957 | 36,700 | 1,957 |
| 2024-01-29 | 1,935 | 1,958 | 1,935 | 1,958 | 31,800 | 1,958 |
| 2024-01-26 | 1,952 | 1,952 | 1,933 | 1,933 | 30,800 | 1,933 |
| 2024-01-25 | 1,932 | 1,953 | 1,932 | 1,951 | 27,000 | 1,951 |
| 2024-01-24 | 1,960 | 1,962 | 1,927 | 1,932 | 45,600 | 1,932 |
| 2024-01-23 | 1,972 | 1,983 | 1,960 | 1,962 | 47,700 | 1,962 |
| 2024-01-22 | 1,960 | 1,975 | 1,949 | 1,972 | 43,300 | 1,972 |
| 2024-01-19 | 1,969 | 1,978 | 1,951 | 1,961 | 44,100 | 1,961 |
| 2024-01-18 | 1,969 | 1,971 | 1,949 | 1,968 | 54,600 | 1,968 |
| 2024-01-17 | 1,931 | 1,987 | 1,931 | 1,968 | 130,700 | 1,968 |
| 2024-01-16 | 1,950 | 1,967 | 1,928 | 1,931 | 95,700 | 1,931 |
| 2024-01-15 | 1,915 | 1,948 | 1,910 | 1,943 | 80,000 | 1,943 |
| 2024-01-12 | 1,927 | 1,958 | 1,912 | 1,912 | 114,900 | 1,912 |
| 2024-01-11 | 1,926 | 1,936 | 1,905 | 1,923 | 95,400 | 1,923 |
| 2024-01-10 | 1,912 | 1,929 | 1,896 | 1,924 | 102,300 | 1,924 |
| 2024-01-09 | 1,853 | 1,921 | 1,853 | 1,910 | 175,300 | 1,910 |
| 2024-01-05 | 1,860 | 1,873 | 1,843 | 1,852 | 94,700 | 1,852 |
| 2024-01-04 | 1,890 | 1,890 | 1,845 | 1,851 | 137,800 | 1,851 |
分割・併合履歴 ： [2015-09-28]1株→2株
